Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Tax Advantaged Dividend Income Fd (NY: HTD )

20.16 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.667 5.698 5.619 5.626 272,483 +0.01(+0.12%)
Apr 29, 2008 5.643 5.657 5.602 5.619 306,726 -0.03(-0.60%)
Apr 28, 2008 5.667 5.674 5.630 5.653 264,622 -0.01(-0.18%)
Apr 25, 2008 5.585 5.667 5.585 5.664 436,422 +0.14(+2.47%)
Apr 24, 2008 5.527 5.589 5.493 5.527 262,832 -0.02(-0.43%)
Apr 23, 2008 5.514 5.585 5.514 5.551 276,420 +0.02(+0.37%)
Apr 22, 2008 5.558 5.558 5.496 5.531 193,883 -0.07(-1.22%)
Apr 21, 2008 5.623 5.626 5.582 5.599 228,029 -0.03(-0.61%)
Apr 18, 2008 5.527 5.643 5.527 5.633 299,897 +0.15(+2.80%)
Apr 17, 2008 5.445 5.517 5.445 5.479 201,369 +0.00(+0.00%)
Apr 16, 2008 5.398 5.500 5.398 5.479 225,828 +0.12(+2.24%)
Apr 15, 2008 5.340 5.374 5.322 5.360 249,510 +0.03(+0.57%)
Apr 14, 2008 5.408 5.411 5.329 5.329 286,262 -0.08(-1.51%)
Apr 11, 2008 5.353 5.418 5.350 5.411 195,281 +0.00(+0.06%)
Apr 10, 2008 5.428 5.469 5.398 5.408 256,530 -0.09(-1.55%)
Apr 09, 2008 5.534 5.541 5.476 5.493 249,132 -0.04(-0.80%)
Apr 08, 2008 5.520 5.551 5.496 5.537 216,399 +0.00(+0.06%)
Apr 07, 2008 5.459 5.544 5.459 5.534 267,641 +0.07(+1.31%)
Apr 04, 2008 5.418 5.462 5.374 5.462 238,874 +0.04(+0.82%)
Apr 03, 2008 5.360 5.466 5.360 5.418 172,048 +0.02(+0.32%)
Apr 02, 2008 5.377 5.469 5.377 5.401 267,891 +0.01(+0.25%)
Apr 01, 2008 5.302 5.411 5.275 5.387 389,819 +0.16(+3.07%)
Mar 31, 2008 5.264 5.271 5.193 5.227 294,562 -0.01(-0.26%)
Mar 28, 2008 5.292 5.329 5.239 5.241 267,891 -0.06(-1.09%)
Mar 27, 2008 5.340 5.384 5.299 5.299 323,432 -0.05(-0.96%)
Mar 26, 2008 5.432 5.432 5.316 5.350 251,184 -0.06(-1.12%)
Mar 25, 2008 5.476 5.476 5.346 5.410 352,009 -0.06(-1.01%)
Mar 24, 2008 5.442 5.513 5.432 5.466 414,187 +0.05(+1.01%)
Mar 21, 2008 5.316 5.415 5.268 5.411 446,094 +0.00(+0.00%)
Mar 20, 2008 5.316 5.415 5.268 5.411 446,094 +0.09(+1.67%)
Mar 19, 2008 5.394 5.466 5.322 5.322 451,369 -0.10(-1.76%)
Mar 18, 2008 5.326 5.421 5.319 5.418 465,233 +0.15(+2.78%)
Mar 17, 2008 5.159 5.333 5.131 5.271 421,180 -0.00(-0.06%)
Mar 14, 2008 5.346 5.346 5.162 5.275 307,752 -0.02(-0.39%)
Mar 13, 2008 5.176 5.350 5.166 5.295 277,270 -0.01(-0.13%)
Mar 12, 2008 5.394 5.438 5.285 5.302 348,762 -0.05(-0.96%)
Mar 11, 2008 5.237 5.367 5.203 5.353 355,175 +0.18(+3.56%)
Mar 10, 2008 5.415 5.415 5.159 5.169 375,580 -0.27(-4.96%)
Mar 07, 2008 5.466 5.488 5.394 5.438 283,653 -0.08(-1.36%)
Mar 06, 2008 5.612 5.612 5.503 5.514 260,543 -0.11(-2.00%)
Mar 05, 2008 5.619 5.676 5.570 5.626 297,786 +0.00(+0.06%)
Mar 04, 2008 5.387 5.691 5.387 5.623 284,175 -0.07(-1.20%)
Mar 03, 2008 5.694 5.708 5.643 5.691 340,546 -0.04(-0.77%)
Feb 29, 2008 5.868 5.868 5.701 5.735 294,302 -0.16(-2.66%)
Feb 28, 2008 5.909 5.923 5.865 5.892 176,444 -0.05(-0.92%)
Feb 27, 2008 5.889 5.978 5.889 5.947 216,305 -0.01(-0.23%)
Feb 26, 2008 5.810 5.984 5.797 5.960 279,295 +0.14(+2.34%)
Feb 25, 2008 5.831 5.865 5.790 5.824 168,530 -0.02(-0.41%)
Feb 22, 2008 5.834 5.858 5.746 5.848 392,867 -0.01(-0.12%)
Feb 21, 2008 5.906 5.950 5.831 5.855 162,669 -0.09(-1.44%)
Feb 20, 2008 5.851 5.954 5.814 5.940 143,031 +0.00(+0.06%)
Feb 19, 2008 5.817 5.940 5.773 5.937 225,207 +0.08(+1.40%)
Feb 18, 2008 5.902 5.902 5.804 5.855 0 +0.00(+0.00%)
Feb 15, 2008 5.902 5.902 5.804 5.855 265,839 -0.06(-1.04%)
Feb 14, 2008 6.056 6.056 5.902 5.916 304,528 -0.16(-2.69%)
Feb 13, 2008 6.042 6.094 6.042 6.080 138,635 +0.02(+0.39%)
Feb 12, 2008 6.083 6.100 6.015 6.056 165,295 +0.01(+0.11%)
Feb 11, 2008 6.012 6.124 5.971 6.049 292,511 +0.06(+0.97%)
Feb 08, 2008 5.957 5.995 5.957 5.991 149,040 -0.03(-0.51%)
Feb 07, 2008 5.991 6.053 5.981 6.022 224,805 +0.01(+0.17%)
Feb 06, 2008 6.001 6.094 5.995 6.012 291,045 +0.02(+0.34%)
Feb 05, 2008 6.097 6.124 5.974 5.991 360,216 -0.17(-2.82%)
Feb 04, 2008 6.155 6.206 6.094 6.165 251,770 +0.01(+0.11%)
Feb 01, 2008 6.056 6.159 6.039 6.158 327,750 +0.09(+1.40%)
Jan 31, 2008 5.995 6.090 5.984 6.073 404,280 +0.05(+0.79%)
Jan 30, 2008 5.971 6.060 5.954 6.025 333,544 +0.03(+0.45%)
Jan 29, 2008 5.995 6.039 5.943 5.998 354,061 +0.06(+1.08%)
Jan 28, 2008 5.889 5.934 5.879 5.934 401,112 +0.02(+0.36%)
Jan 25, 2008 5.971 5.988 5.841 5.913 297,493 -0.02(-0.29%)
Jan 24, 2008 5.875 5.933 5.862 5.930 364,026 +0.12(+2.12%)
Jan 23, 2008 5.578 5.807 5.544 5.807 388,940 +0.17(+3.00%)
Jan 22, 2008 5.561 5.664 5.520 5.638 444,458 -0.06(-1.05%)
Jan 21, 2008 5.892 5.913 5.640 5.698 0 +0.00(+0.00%)
Jan 18, 2008 5.892 5.913 5.640 5.698 341,458 -0.18(-3.08%)
Jan 17, 2008 5.960 5.995 5.867 5.879 238,581 -0.09(-1.49%)
Jan 16, 2008 5.947 6.022 5.937 5.967 294,123 -0.03(-0.51%)
Jan 15, 2008 6.015 6.022 5.971 5.998 178,613 -0.08(-1.24%)
Jan 14, 2008 6.073 6.100 6.042 6.073 250,217 +0.01(+0.17%)
Jan 11, 2008 6.097 6.114 6.059 6.063 254,115 -0.05(-0.84%)
Jan 10, 2008 6.036 6.114 5.974 6.114 353,182 +0.03(+0.56%)
Jan 09, 2008 5.971 6.080 5.943 6.080 278,149 +0.07(+1.19%)
Jan 08, 2008 6.066 6.131 5.991 6.008 327,682 -0.02(-0.28%)
Jan 07, 2008 6.018 6.053 5.978 6.025 299,583 +0.02(+0.28%)
Jan 04, 2008 6.070 6.070 5.978 6.008 182,892 -0.09(-1.51%)
Jan 03, 2008 6.107 6.141 6.076 6.100 228,615 -0.02(-0.33%)
Jan 02, 2008 6.134 6.186 6.036 6.121 679,106 +0.01(+0.22%)
Jan 01, 2008 6.165 6.210 6.073 6.107 614,478 +0.00(+0.00%)
Dec 31, 2007 6.165 6.210 6.073 6.107 614,478 +0.04(+0.73%)
Dec 28, 2007 6.124 6.141 5.978 6.063 534,023 +0.02(+0.40%)
Dec 27, 2007 6.128 6.128 6.001 6.039 586,780 -0.06(-1.06%)
Dec 26, 2007 6.343 6.343 6.081 6.104 547,066 -0.01(-0.22%)
Dec 24, 2007 6.073 6.124 6.070 6.117 296,614 +0.09(+1.47%)
Dec 21, 2007 5.974 6.042 5.974 6.029 367,251 +0.09(+1.55%)
Dec 20, 2007 5.991 5.995 5.834 5.937 397,733 -0.02(-0.40%)
Dec 19, 2007 5.974 6.049 5.947 5.960 445,801 -0.03(-0.57%)
Dec 18, 2007 6.001 6.022 5.907 5.995 506,472 -0.01(-0.17%)
Dec 17, 2007 5.998 6.039 5.954 6.005 369,302 -0.06(-1.01%)
Dec 14, 2007 6.066 6.100 6.032 6.066 268,770 -0.06(-1.06%)
Dec 13, 2007 6.059 6.158 6.053 6.131 394,215 +0.00(+0.06%)
Dec 12, 2007 6.274 6.346 6.104 6.128 317,131 -0.11(-1.70%)
Dec 11, 2007 6.455 6.455 6.223 6.233 425,753 -0.32(-4.94%)
Dec 10, 2007 6.459 6.561 6.455 6.558 318,602 +0.07(+1.05%)
Dec 07, 2007 6.452 6.540 6.452 6.489 344,096 +0.01(+0.21%)
Dec 06, 2007 6.404 6.486 6.390 6.476 316,838 +0.09(+1.39%)
Dec 05, 2007 6.373 6.407 6.349 6.387 432,318 +0.08(+1.30%)
Dec 04, 2007 6.278 6.343 6.278 6.305 530,512 -0.06(-0.91%)
Dec 03, 2007 6.237 6.380 6.227 6.363 296,907 +0.12(+1.86%)
Nov 30, 2007 6.210 6.274 6.182 6.247 234,477 +0.06(+1.05%)
Nov 29, 2007 6.148 6.182 6.090 6.182 284,011 -0.01(-0.17%)
Nov 28, 2007 6.117 6.203 6.076 6.192 493,869 +0.11(+1.85%)
Nov 27, 2007 6.005 6.080 5.974 6.080 239,460 +0.08(+1.25%)
Nov 26, 2007 6.083 6.134 5.971 6.005 165,175 -0.12(-1.90%)
Nov 23, 2007 6.039 6.121 6.036 6.121 62,722 +0.10(+1.59%)
Nov 21, 2007 6.001 6.053 5.988 6.025 260,856 -0.04(-0.73%)
Nov 20, 2007 6.042 6.114 5.974 6.070 347,613 +0.02(+0.40%)
Nov 19, 2007 6.097 6.097 6.046 6.046 258,218 -0.10(-1.56%)
Nov 16, 2007 6.148 6.155 6.076 6.141 150,358 -0.03(-0.44%)
Nov 15, 2007 6.165 6.189 6.124 6.169 320,651 -0.06(-0.99%)
Nov 14, 2007 6.264 6.302 6.213 6.230 363,733 +0.01(+0.11%)
Nov 13, 2007 6.134 6.227 6.107 6.223 218,650 +0.17(+2.88%)
Nov 12, 2007 6.152 6.158 6.049 6.049 552,488 -0.11(-1.83%)
Nov 09, 2007 6.094 6.216 6.080 6.162 377,509 -0.02(-0.28%)
Nov 08, 2007 6.107 6.196 5.974 6.179 512,920 +0.04(+0.61%)
Nov 07, 2007 6.278 6.298 6.141 6.141 313,614 -0.26(-4.00%)
Nov 06, 2007 6.380 6.397 6.312 6.397 313,907 +0.02(+0.27%)
Nov 05, 2007 6.339 6.401 6.339 6.380 122,221 -0.04(-0.69%)
Nov 02, 2007 6.435 6.445 6.363 6.424 283,132 -0.02(-0.26%)
Nov 01, 2007 6.523 6.523 6.418 6.442 368,423 -0.11(-1.72%)
Oct 31, 2007 6.510 6.578 6.496 6.554 1,167,699 +0.08(+1.21%)
Oct 30, 2007 6.489 6.503 6.455 6.476 240,339 -0.04(-0.63%)
Oct 29, 2007 6.493 6.544 6.493 6.517 230,081 +0.03(+0.47%)
Oct 26, 2007 6.442 6.500 6.418 6.486 251,184 +0.09(+1.44%)
Oct 25, 2007 6.305 6.404 6.305 6.394 139,221 +0.09(+1.41%)
Oct 24, 2007 6.278 6.315 6.237 6.305 304,235 -0.02(-0.32%)
Oct 23, 2007 6.346 6.356 6.298 6.326 163,841 +0.02(+0.38%)
Oct 22, 2007 6.227 6.326 6.213 6.302 233,305 +0.01(+0.11%)
Oct 19, 2007 6.397 6.411 6.288 6.295 181,720 -0.15(-2.28%)
Oct 18, 2007 6.414 6.448 6.407 6.442 156,220 -0.02(-0.32%)
Oct 17, 2007 6.486 6.496 6.384 6.462 502,662 +0.00(+0.00%)
Oct 16, 2007 6.465 6.476 6.445 6.462 319,476 -0.04(-0.58%)
Oct 15, 2007 6.595 6.619 6.448 6.500 386,888 -0.10(-1.45%)
Oct 12, 2007 6.575 6.619 6.575 6.595 196,082 +0.02(+0.36%)
Oct 11, 2007 6.609 6.639 6.571 6.571 301,304 -0.04(-0.57%)
Oct 10, 2007 6.602 6.626 6.595 6.609 228,615 -0.02(-0.26%)
Oct 09, 2007 6.588 6.629 6.575 6.626 150,945 +0.03(+0.41%)
Oct 08, 2007 6.588 6.609 6.571 6.598 340,286 +0.00(+0.00%)
Oct 05, 2007 6.540 6.605 6.540 6.598 185,237 +0.08(+1.20%)
Oct 04, 2007 6.506 6.530 6.506 6.520 271,408 +0.03(+0.47%)
Oct 03, 2007 6.489 6.510 6.482 6.489 273,166 -0.03(-0.47%)
Oct 02, 2007 6.523 6.547 6.503 6.520 2,099,749 -0.02(-0.31%)
Oct 01, 2007 6.435 6.554 6.414 6.540 224,805 +0.08(+1.27%)
Sep 28, 2007 6.469 6.500 6.452 6.459 266,132 -0.02(-0.26%)
Sep 27, 2007 6.496 6.500 6.459 6.476 307,459 +0.02(+0.26%)
Sep 26, 2007 6.472 6.482 6.448 6.459 225,245 -0.01(-0.16%)
Sep 25, 2007 6.411 6.472 6.411 6.469 283,132 -0.03(-0.42%)
Sep 24, 2007 6.540 6.554 6.486 6.496 278,090 -0.04(-0.68%)
Sep 21, 2007 6.530 6.571 6.517 6.540 229,788 +0.03(+0.42%)
Sep 20, 2007 6.585 6.588 6.496 6.513 528,747 -0.09(-1.29%)
Sep 19, 2007 6.581 6.619 6.568 6.598 345,268 +0.08(+1.15%)
Sep 18, 2007 6.390 6.523 6.346 6.523 412,094 +0.21(+3.30%)
Sep 17, 2007 6.346 6.346 6.312 6.315 154,169 -0.05(-0.80%)
Sep 14, 2007 6.343 6.370 6.329 6.366 141,859 +0.00(+0.05%)
Sep 13, 2007 6.356 6.428 6.349 6.363 265,546 +0.04(+0.59%)
Sep 12, 2007 6.336 6.356 6.312 6.326 181,427 -0.04(-0.64%)
Sep 11, 2007 6.285 6.366 6.285 6.366 176,444 +0.07(+1.14%)
Sep 10, 2007 6.312 6.353 6.254 6.295 241,219 +0.01(+0.11%)
Sep 07, 2007 6.291 6.305 6.230 6.288 315,079 -0.06(-0.97%)
Sep 06, 2007 6.377 6.377 6.315 6.349 155,048 +0.01(+0.11%)
Sep 05, 2007 6.411 6.411 6.295 6.343 234,184 -0.11(-1.69%)
Sep 04, 2007 6.401 6.465 6.380 6.452 260,856 +0.04(+0.69%)
Aug 31, 2007 6.394 6.423 6.322 6.407 254,115 +0.08(+1.19%)
Aug 30, 2007 6.315 6.360 6.264 6.332 216,892 -0.02(-0.32%)
Aug 29, 2007 6.295 6.353 6.271 6.353 219,236 +0.10(+1.58%)
Aug 28, 2007 6.387 6.397 6.220 6.254 303,062 -0.16(-2.45%)
Aug 27, 2007 6.500 6.500 6.356 6.411 308,631 -0.08(-1.16%)
Aug 24, 2007 6.459 6.486 6.421 6.486 162,375 +0.04(+0.69%)
Aug 23, 2007 6.448 6.465 6.363 6.442 233,012 +0.03(+0.43%)
Aug 22, 2007 6.377 6.431 6.332 6.414 313,614 +0.10(+1.62%)
Aug 21, 2007 6.250 6.343 6.246 6.312 323,579 +0.06(+0.98%)
Aug 20, 2007 6.240 6.278 6.210 6.250 331,200 +0.06(+1.05%)
Aug 17, 2007 6.094 6.196 5.978 6.186 397,440 +0.29(+4.92%)
Aug 16, 2007 5.834 5.916 5.551 5.896 955,790 -0.07(-1.20%)
Aug 15, 2007 6.039 6.128 5.756 5.967 529,040 -0.14(-2.24%)
Aug 14, 2007 6.199 6.199 6.090 6.104 256,753 -0.09(-1.49%)
Aug 13, 2007 6.264 6.315 6.196 6.196 270,528 -0.01(-0.16%)
Aug 10, 2007 6.192 6.288 6.148 6.206 392,750 -0.10(-1.57%)
Aug 09, 2007 6.244 6.438 6.220 6.305 370,475 -0.11(-1.70%)
Aug 08, 2007 6.370 6.442 6.346 6.414 278,735 +0.05(+0.86%)
Aug 07, 2007 6.295 6.363 6.206 6.360 223,340 +0.10(+1.58%)
Aug 06, 2007 6.179 6.261 6.025 6.261 495,627 +0.00(+0.05%)
Aug 03, 2007 6.319 6.390 6.244 6.257 147,721 -0.13(-2.08%)
Aug 02, 2007 6.397 6.465 6.373 6.390 104,049 +0.03(+0.48%)
Aug 01, 2007 6.343 6.387 6.263 6.360 320,941 +0.01(+0.11%)
Jul 31, 2007 6.465 6.476 6.349 6.353 185,237 -0.03(-0.43%)
Jul 30, 2007 6.363 6.431 6.281 6.380 220,702 +0.06(+1.03%)
Jul 27, 2007 6.336 6.428 6.309 6.315 231,546 -0.08(-1.17%)
Jul 26, 2007 6.407 6.482 6.291 6.390 461,628 -0.14(-2.09%)
Jul 25, 2007 6.503 6.544 6.418 6.527 368,130 +0.01(+0.16%)
Jul 24, 2007 6.670 6.670 6.438 6.517 269,356 -0.17(-2.50%)
Jul 23, 2007 6.697 6.735 6.653 6.684 319,769 +0.05(+0.72%)
Jul 20, 2007 6.667 6.711 6.636 6.636 170,582 -0.06(-0.97%)
Jul 19, 2007 6.725 6.786 6.694 6.701 206,340 -0.00(-0.05%)
Jul 18, 2007 6.646 6.721 6.506 6.704 411,801 +0.02(+0.26%)
Jul 17, 2007 6.742 6.769 6.660 6.687 379,268 -0.05(-0.71%)
Jul 16, 2007 6.807 6.807 6.721 6.735 210,150 -0.08(-1.15%)
Jul 13, 2007 6.790 6.813 6.735 6.813 140,100 +0.07(+1.06%)
Jul 12, 2007 6.619 6.745 6.619 6.742 319,183 +0.10(+1.49%)
Jul 11, 2007 6.585 6.646 6.585 6.643 248,839 +0.03(+0.46%)
Jul 10, 2007 6.708 6.725 6.612 6.612 259,684 -0.16(-2.42%)
Jul 09, 2007 6.851 6.909 6.745 6.776 386,888 -0.05(-0.70%)
Jul 06, 2007 6.772 6.824 6.738 6.824 173,806 +0.04(+0.65%)
Jul 05, 2007 6.752 6.807 6.742 6.779 127,497 +0.03(+0.40%)
Jul 03, 2007 6.714 6.810 6.714 6.752 109,911 +0.00(+0.05%)
Jul 02, 2007 6.626 6.800 6.626 6.749 216,012 +0.09(+1.33%)
Jun 29, 2007 6.704 6.714 6.660 6.660 98,773 +0.01(+0.10%)
Jun 28, 2007 6.653 6.710 6.636 6.653 166,479 +0.00(+0.05%)
Jun 27, 2007 6.554 6.656 6.544 6.650 412,388 +0.08(+1.19%)
Jun 26, 2007 6.551 6.575 6.530 6.571 568,608 +0.05(+0.78%)
Jun 25, 2007 6.619 6.622 6.520 6.520 259,391 -0.09(-1.39%)
Jun 22, 2007 6.639 6.646 6.575 6.612 209,271 -0.05(-0.77%)
Jun 21, 2007 6.660 6.711 6.638 6.663 187,875 -0.01(-0.20%)
Jun 20, 2007 6.854 6.854 6.677 6.677 397,733 -0.14(-2.05%)
Jun 19, 2007 6.837 6.875 6.793 6.817 211,616 -0.03(-0.50%)
Jun 18, 2007 6.851 6.865 6.807 6.851 184,944 +0.00(+0.05%)
Jun 15, 2007 6.704 6.848 6.704 6.848 204,875 +0.15(+2.19%)
Jun 14, 2007 6.694 6.776 6.694 6.701 110,790 +0.00(+0.05%)
Jun 13, 2007 6.592 6.711 6.592 6.697 229,788 +0.09(+1.34%)
Jun 12, 2007 6.656 6.691 6.598 6.609 278,149 -0.10(-1.53%)
Jun 11, 2007 6.691 6.732 6.646 6.711 242,098 +0.04(+0.56%)
Jun 08, 2007 6.656 6.722 6.554 6.674 297,200 -0.03(-0.51%)
Jun 07, 2007 6.810 6.854 6.701 6.708 462,800 -0.16(-2.33%)
Jun 06, 2007 6.970 6.974 6.841 6.868 356,699 -0.13(-1.85%)
Jun 05, 2007 7.008 7.011 6.981 6.998 226,271 -0.02(-0.29%)
Jun 04, 2007 7.032 7.035 6.994 7.018 195,202 -0.01(-0.19%)
Jun 01, 2007 7.032 7.059 7.011 7.032 235,064 +0.01(+0.10%)
May 31, 2007 7.045 7.045 6.994 7.025 230,081 +0.01(+0.19%)
May 30, 2007 6.981 7.018 6.916 7.011 264,666 +0.03(+0.39%)
May 29, 2007 7.042 7.045 6.967 6.984 294,855 +0.01(+0.15%)
May 25, 2007 6.998 7.035 6.906 6.974 292,511 -0.02(-0.34%)
May 24, 2007 7.127 7.127 6.947 6.998 371,647 -0.13(-1.77%)
May 23, 2007 7.144 7.161 7.103 7.124 252,649 -0.01(-0.10%)
May 22, 2007 7.144 7.168 7.120 7.131 329,148 -0.04(-0.57%)
May 21, 2007 7.131 7.172 7.127 7.172 235,650 +0.03(+0.38%)
May 18, 2007 7.421 7.421 7.110 7.144 218,650 +0.03(+0.38%)
May 17, 2007 7.127 7.165 7.083 7.117 385,423 -0.04(-0.62%)
May 16, 2007 7.120 7.161 7.117 7.161 339,406 +0.03(+0.38%)
May 15, 2007 7.144 7.185 7.131 7.134 279,321 -0.03(-0.38%)
May 14, 2007 7.199 7.206 7.144 7.161 303,062 -0.03(-0.43%)
May 11, 2007 7.178 7.199 7.138 7.192 340,872 +0.02(+0.29%)
May 10, 2007 7.216 7.216 7.144 7.172 439,646 -0.04(-0.61%)
May 09, 2007 7.117 7.216 7.114 7.216 352,596 +0.03(+0.48%)
May 08, 2007 7.165 7.182 7.138 7.182 339,699 +0.03(+0.38%)
May 07, 2007 7.134 7.178 7.134 7.155 300,717 +0.00(+0.00%)
May 04, 2007 7.196 7.226 6.960 7.155 268,477 -0.02(-0.24%)
May 03, 2007 7.131 7.189 7.131 7.172 361,095 +0.04(+0.53%)
May 02, 2007 7.049 7.134 7.049 7.134 340,286 +0.08(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.